Airbnb, Inc. (VIE:ABNB)
Austria · Delayed Price · Currency is EUR 144.66
-0.20 (-0.14%)
At close: Sep 18, 2026
VIE:ABNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 144.68 | 144.68 | 144.30 | 144.30 | - | -0.39% | - |
| Sep 17, 2026 | 146.28 | 146.80 | 144.86 | 144.86 | 144.86 | -1.31% | - |
| Sep 16, 2026 | 146.38 | 146.78 | 145.18 | 146.78 | 146.78 | 1.27% | - |
| Sep 15, 2026 | 147.10 | 147.14 | 144.94 | 144.94 | 144.94 | -1.28% | - |
| Sep 14, 2026 | 147.30 | 149.56 | 146.82 | 146.82 | 146.82 | 0.71% | - |
| Sep 11, 2026 | 144.94 | 146.34 | 144.94 | 145.78 | 145.78 | -0.16% | - |
| Sep 10, 2026 | 146.46 | 147.22 | 146.02 | 146.02 | 146.02 | 0.12% | - |
| Sep 9, 2026 | 149.78 | 149.78 | 145.84 | 145.84 | 145.84 | -3.86% | - |
| Sep 8, 2026 | 155.40 | 156.76 | 151.70 | 151.70 | 151.70 | -2.48% | - |
| Sep 7, 2026 | 157.36 | 157.36 | 155.20 | 155.56 | 155.56 | -0.61% | - |
| Sep 4, 2026 | 159.84 | 159.90 | 156.52 | 156.52 | 156.52 | -2.81% | - |
| Sep 3, 2026 | 157.58 | 161.04 | 157.58 | 161.04 | 161.04 | 2.72% | - |
| Sep 2, 2026 | 157.00 | 157.18 | 156.78 | 156.78 | 156.78 | -0.53% | - |
| Sep 1, 2026 | 158.14 | 158.26 | 156.54 | 157.62 | 157.62 | -0.47% | - |
| Aug 31, 2026 | 162.80 | 163.12 | 158.36 | 158.36 | 158.36 | -3.88% | - |
| Aug 28, 2026 | 158.80 | 164.76 | 158.80 | 164.76 | 164.76 | 2.83% | - |
| Aug 27, 2026 | 160.24 | 160.80 | 160.22 | 160.22 | 160.22 | -1.25% | - |
| Aug 26, 2026 | 163.46 | 164.14 | 162.24 | 162.24 | 162.24 | -0.32% | 3 |
| Aug 25, 2026 | 163.58 | 163.58 | 162.76 | 162.76 | 162.76 | -1.52% | - |
| Aug 24, 2026 | 160.08 | 165.28 | 160.08 | 165.28 | 165.28 | 2.79% | - |
| Aug 21, 2026 | 158.28 | 160.80 | 158.28 | 160.80 | 160.80 | 1.31% | - |
| Aug 20, 2026 | 157.16 | 158.72 | 156.40 | 158.72 | 158.72 | -1.51% | - |
| Aug 19, 2026 | 158.20 | 161.16 | 157.76 | 161.16 | 161.16 | 0.39% | - |
| Aug 18, 2026 | 154.86 | 160.54 | 154.86 | 160.54 | 160.54 | 2.65% | - |
| Aug 17, 2026 | 158.60 | 158.60 | 156.40 | 156.40 | 156.40 | -2.53% | - |
| Aug 14, 2026 | 160.10 | 160.46 | 159.56 | 160.46 | 160.46 | 1.51% | - |
| Aug 13, 2026 | 156.80 | 158.08 | 156.26 | 158.08 | 158.08 | 1.19% | - |
| Aug 12, 2026 | 160.22 | 160.22 | 156.22 | 156.22 | 156.22 | -2.28% | 33 |
| Aug 11, 2026 | 159.36 | 159.86 | 155.48 | 159.86 | 159.86 | 1.58% | 17 |
| Aug 10, 2026 | 153.86 | 157.38 | 153.22 | 157.38 | 157.38 | 4.24% | - |
| Aug 7, 2026 | 143.30 | 150.98 | 140.08 | 150.98 | 150.98 | 16.03% | 71 |
| Aug 6, 2026 | 133.04 | 133.04 | 130.12 | 130.12 | 130.12 | -0.88% | 75 |
| Aug 5, 2026 | 131.40 | 133.98 | 131.28 | 131.28 | 131.28 | 1.47% | - |
| Aug 4, 2026 | 130.70 | 130.78 | 129.38 | 129.38 | 129.38 | -1.61% | - |
| Aug 3, 2026 | 132.18 | 133.50 | 131.50 | 131.50 | 131.50 | - | - |
| Jul 31, 2026 | 132.42 | 132.78 | 131.08 | 131.50 | 131.50 | 0.75% | 30 |
| Jul 30, 2026 | 133.86 | 133.86 | 130.52 | 130.52 | 130.52 | -3.52% | - |
| Jul 29, 2026 | 133.94 | 135.28 | 133.40 | 135.28 | 135.28 | 1.70% | 180 |
| Jul 28, 2026 | 129.20 | 133.02 | 129.14 | 133.02 | 133.02 | 3.94% | 59 |
| Jul 27, 2026 | 125.00 | 127.98 | 124.88 | 127.98 | 127.98 | 2.30% | - |
| Jul 24, 2026 | 121.00 | 125.10 | 121.00 | 125.10 | 125.10 | 4.51% | 100 |
| Jul 23, 2026 | 122.80 | 123.10 | 119.70 | 119.70 | 119.70 | -3.34% | - |
| Jul 22, 2026 | 126.16 | 126.32 | 123.84 | 123.84 | 123.84 | -2.06% | - |
| Jul 21, 2026 | 127.34 | 127.34 | 126.44 | 126.44 | 126.44 | -1.23% | - |
| Jul 20, 2026 | 127.54 | 128.02 | 127.44 | 128.02 | 128.02 | 0.28% | - |
| Jul 17, 2026 | 128.96 | 129.36 | 127.66 | 127.66 | 127.66 | -1.24% | - |
| Jul 16, 2026 | 129.42 | 131.18 | 129.26 | 129.26 | 129.26 | -1.52% | - |
| Jul 15, 2026 | 128.42 | 131.26 | 128.40 | 131.26 | 131.26 | 2.29% | - |
| Jul 14, 2026 | 128.28 | 128.32 | 127.28 | 128.32 | 128.32 | 0.53% | - |
| Jul 13, 2026 | 130.32 | 130.86 | 127.64 | 127.64 | 127.64 | -1.91% | - |